Element Solutions Inc. Common Stockのデータ

Element Solutions Inc. Common Stockの基本情報

名前 Element Solutions Inc. Common Stock
ティッカー ESI
国 United States
上場年 2014.0
セクター Basic Industries

Element Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.06 17.58 17.9 17.8 2315400.0 17.8
2021-02-12 17.96 17.55 17.55 17.8 1147400.0 17.8
2021-02-11 17.8 17.12 17.21 17.72 3290700.0 17.72
2021-02-10 17.61 17.2 17.6 17.21 1357500.0 17.21
2021-02-09 17.7 17.35 17.61 17.45 1455400.0 17.45
2021-02-08 17.79 17.45 17.58 17.6 1871600.0 17.6
2021-02-05 17.96 17.48 17.85 17.48 1431200.0 17.48
2021-02-04 17.87 17.54 17.63 17.67 2210800.0 17.67
2021-02-03 17.93 17.63 17.77 17.67 2030100.0 17.67
2021-02-02 17.95 17.52 17.89 17.72 1430600.0 17.72
2021-02-01 17.83 17.22 17.25 17.7 1514100.0 17.7
2021-01-29 17.32 16.87 17.26 17.03 1883200.0 17.03
2021-01-28 17.47 16.89 17.13 17.38 1607400.0 17.38
2021-01-27 17.23 15.86 16.57 16.93 2501200.0 16.93
2021-01-26 17.77 16.95 17.69 16.95 1316900.0 16.95
2021-01-25 17.62 17.0 17.45 17.47 2275700.0 17.47
2021-01-22 17.61 17.27 17.51 17.54 1934600.0 17.54
2021-01-21 18.04 17.61 17.93 17.69 1401100.0 17.69
2021-01-20 18.73 17.94 18.6 17.97 1742000.0 17.97
2021-01-19 18.79 18.27 18.63 18.5 3393600.0 18.5
2021-01-15 19.16 18.28 18.96 18.41 2855100.0 18.41
2021-01-14 19.27 18.97 19.06 18.99 2867200.0 18.99
2021-01-13 19.4 18.91 19.27 19.06 1536600.0 19.06
2021-01-12 19.4 18.78 18.91 19.35 1232600.0 19.35
2021-01-11 19.0 18.49 18.61 18.79 1904300.0 18.79
2021-01-08 19.12 18.62 18.93 18.87 1185700.0 18.87
2021-01-07 19.28 18.75 19.0 19.0 2586500.0 19.0
2021-01-06 19.06 18.07 18.21 18.88 3072900.0 18.88
2021-01-05 17.88 17.2 17.25 17.78 1855800.0 17.78
2021-01-04 17.9 17.18 17.78 17.3 1798800.0 17.3
2020-12-31 17.89 17.59 17.75 17.73 958300.0 17.73
2020-12-30 17.88 17.6 17.63 17.78 737900.0 17.78
2020-12-29 17.84 17.39 17.84 17.55 1242900.0 17.55
2020-12-28 18.09 17.73 18.03 17.74 1432800.0 17.74
2020-12-24 18.15 17.83 18.15 17.92 386000.0 17.92
2020-12-23 18.25 17.91 18.05 18.13 2170600.0 18.13
2020-12-22 18.13 17.77 17.98 17.88 1743800.0 17.88
2020-12-21 17.93 17.4 17.49 17.92 2161600.0 17.92
2020-12-18 18.02 17.57 17.61 17.93 3475000.0 17.93
2020-12-17 17.81 17.13 17.23 17.55 2628200.0 17.55
2020-12-16 17.17 16.71 16.85 17.16 2695800.0 17.16
2020-12-15 16.88 16.27 16.43 16.85 6483100.0 16.85
2020-12-14 16.35 16.01 16.09 16.3 1798400.0 16.3
2020-12-11 16.09 15.46 15.55 16.08 2397600.0 16.08
2020-12-10 15.94 15.61 15.85 15.65 2746400.0 15.65
2020-12-09 16.67 15.18 15.18 15.94 4301500.0 15.94
2020-12-08 15.09 14.66 14.8 14.87 1636700.0 14.87
2020-12-07 14.9 14.62 14.74 14.8 1782800.0 14.8
2020-12-04 15.03 14.75 14.87 14.81 1733100.0 14.81
2020-12-03 14.81 14.32 14.44 14.75 2048300.0 14.75
2020-12-02 14.46 14.18 14.2 14.4 2217500.0 14.4
2020-12-01 14.31 13.98 14.0 14.28 1889400.0 14.28
2020-11-30 13.99 13.75 13.96 13.81 2107000.0 13.81
2020-11-27 14.04 13.8 13.97 13.99 539600.0 13.99
2020-11-25 14.2 13.85 14.2 13.94 2537300.0 13.94
2020-11-24 14.3 13.59 13.71 14.28 2467700.0 14.28
2020-11-23 13.59 13.06 13.08 13.5 1302400.0 13.45
2020-11-20 13.11 12.82 12.97 13.06 1618700.0 13.01
2020-11-19 13.03 12.67 12.89 13.01 2373400.0 12.96
2020-11-18 13.44 12.99 13.16 13.0 2474100.0 12.95
2020-11-17 13.21 12.62 12.74 13.12 2499700.0 13.07
2020-11-16 13.04 12.77 12.99 12.9 1374900.0 12.85
2020-11-13 12.79 12.25 12.52 12.75 982200.0 12.7
2020-11-12 12.62 12.25 12.55 12.37 1077000.0 12.32
2020-11-11 12.93 12.59 12.86 12.65 1403600.0 12.6
2020-11-10 12.84 12.31 12.35 12.84 1320000.0 12.79
2020-11-09 12.98 12.08 12.62 12.21 2428100.0 12.16
2020-11-06 12.43 11.96 12.36 11.98 1343500.0 11.94
2020-11-05 12.45 12.0 12.0 12.39 1099300.0 12.34
2020-11-04 11.9 11.36 11.62 11.83 1456400.0 11.79
2020-11-03 12.04 11.74 11.98 11.8 1346500.0 11.76
2020-11-02 12.05 11.81 11.91 11.87 1308000.0 11.83
2020-10-30 11.76 11.48 11.53 11.72 1379400.0 11.68
2020-10-29 11.66 11.38 11.49 11.59 1498200.0 11.55
2020-10-28 11.71 11.15 11.61 11.39 2841500.0 11.35
2020-10-27 12.26 11.87 12.2 11.88 1459200.0 11.84
2020-10-26 12.41 12.11 12.41 12.23 1388700.0 12.18
2020-10-23 12.68 12.49 12.6 12.53 1155300.0 12.48
2020-10-22 12.6 12.27 12.32 12.57 712300.0 12.52
2020-10-21 12.51 12.24 12.32 12.26 1933600.0 12.21
2020-10-20 12.5 12.29 12.35 12.32 735300.0 12.27
2020-10-19 12.71 12.24 12.5 12.29 1018200.0 12.24
2020-10-16 12.6 12.44 12.49 12.52 825700.0 12.47
2020-10-15 12.43 12.05 12.1 12.43 684900.0 12.38
2020-10-14 12.42 12.18 12.21 12.2 2041000.0 12.15
2020-10-13 12.49 12.07 12.49 12.25 1439000.0 12.2
2020-10-12 12.31 12.07 12.25 12.26 964500.0 12.21
2020-10-09 12.58 12.2 12.41 12.21 1460900.0 12.16
2020-10-08 12.21 11.91 12.0 12.15 1490300.0 12.1
2020-10-07 12.66 11.9 11.94 12.17 3478600.0 12.12
2020-10-06 11.88 11.36 11.46 11.66 7715500.0 11.62
2020-10-05 11.49 11.06 11.07 11.42 1762800.0 11.38
2020-10-02 11.07 10.38 10.5 10.98 1337400.0 10.94
2020-10-01 10.67 10.52 10.54 10.6 1121300.0 10.56
2020-09-30 10.68 10.28 10.29 10.51 1855300.0 10.47
2020-09-29 10.47 10.22 10.43 10.31 1151400.0 10.27
2020-09-28 10.66 10.41 10.57 10.42 1426300.0 10.38
2020-09-25 10.5 10.24 10.39 10.39 1033500.0 10.35
2020-09-24 10.61 10.27 10.49 10.48 1227900.0 10.44
2020-09-23 10.88 10.48 10.8 10.48 1357600.0 10.44
2020-09-22 10.96 10.78 10.85 10.85 1356100.0 10.81
2020-09-21 11.04 10.6 10.99 10.87 1916500.0 10.83
2020-09-18 11.63 11.25 11.48 11.31 2161800.0 11.27
2020-09-17 11.46 10.97 11.18 11.38 1534300.0 11.34
2020-09-16 11.56 11.11 11.55 11.3 1988800.0 11.26
2020-09-15 11.73 11.48 11.7 11.49 973400.0 11.45
2020-09-14 11.72 11.52 11.68 11.67 1253400.0 11.63
2020-09-11 11.65 11.4 11.54 11.57 1500200.0 11.53
2020-09-10 11.53 11.29 11.45 11.51 1516300.0 11.47
2020-09-09 11.74 11.11 11.11 11.45 1964300.0 11.41
2020-09-08 10.85 10.6 10.8 10.71 2666900.0 10.67
2020-09-04 11.06 10.77 10.96 10.94 971500.0 10.9
2020-09-03 11.38 10.81 11.36 10.88 1542300.0 10.84
2020-09-02 11.43 11.02 11.12 11.4 970200.0 11.36
2020-09-01 11.07 10.63 10.7 11.07 831400.0 11.03
2020-08-31 10.93 10.72 10.93 10.75 993600.0 10.71
2020-08-28 11.0 10.87 10.98 10.98 1257400.0 10.94
2020-08-27 11.07 10.85 10.88 10.92 1680500.0 10.88
2020-08-26 10.84 10.7 10.77 10.83 1052700.0 10.79
2020-08-25 10.88 10.7 10.86 10.75 1130100.0 10.71
2020-08-24 10.82 10.55 10.61 10.81 1092700.0 10.77
2020-08-21 10.66 10.45 10.6 10.53 1387600.0 10.49
2020-08-20 10.72 10.37 10.48 10.66 1517300.0 10.62
2020-08-19 10.67 10.48 10.61 10.58 2167400.0 10.54
2020-08-18 10.91 10.58 10.88 10.61 1808400.0 10.57
2020-08-17 11.25 10.81 11.17 10.87 1268100.0 10.83
2020-08-14 11.2 10.88 11.18 11.14 2258300.0 11.1
2020-08-13 11.31 11.14 11.19 11.29 900700.0 11.25
2020-08-12 11.44 11.22 11.29 11.24 1057200.0 11.2
2020-08-11 11.67 11.14 11.47 11.14 2506300.0 11.1
2020-08-10 11.53 11.24 11.42 11.31 1184800.0 11.27
2020-08-07 11.38 10.99 11.07 11.37 851900.0 11.33
2020-08-06 11.22 10.96 11.12 11.15 1717900.0 11.11
2020-08-05 11.5 10.93 10.93 11.17 2111200.0 11.13
2020-08-04 11.56 10.51 11.45 10.85 4247300.0 10.81
2020-08-03 11.53 10.92 10.92 11.44 3784400.0 11.4
2020-07-31 10.96 10.72 10.77 10.86 3142500.0 10.82
2020-07-30 10.84 10.54 10.77 10.78 1697600.0 10.74
2020-07-29 10.96 10.71 10.77 10.93 1657300.0 10.89
2020-07-28 11.02 10.69 10.91 10.71 3933400.0 10.67
2020-07-27 11.04 10.88 10.97 10.99 1865800.0 10.95
2020-07-24 11.06 10.95 11.03 11.0 2665300.0 10.96
2020-07-23 11.2 10.98 11.0 11.05 2170300.0 11.01
2020-07-22 11.26 11.0 11.02 11.06 4906000.0 11.02
2020-07-21 11.19 10.63 10.63 11.04 3505800.0 11.0
2020-07-20 10.9 10.59 10.81 10.6 1001700.0 10.56
2020-07-17 11.07 10.9 10.9 10.94 879800.0 10.9
2020-07-16 11.14 10.83 10.98 10.88 3202200.0 10.84
2020-07-15 11.3 10.88 11.24 11.09 1621800.0 11.05
2020-07-14 11.05 10.71 10.82 11.05 1363100.0 11.01
2020-07-13 11.06 10.78 10.96 10.8 1171900.0 10.76
2020-07-10 10.89 10.6 10.67 10.84 998900.0 10.8
2020-07-09 10.89 10.62 10.88 10.7 1352700.0 10.66
2020-07-08 11.19 10.77 11.08 10.94 1034500.0 10.9
2020-07-07 11.15 10.98 11.04 11.1 1816100.0 11.06
2020-07-06 11.23 10.91 11.18 11.15 1458900.0 11.11
2020-07-02 11.17 10.85 10.85 10.96 1251400.0 10.92
2020-07-01 10.9 10.62 10.87 10.63 1401800.0 10.59
2020-06-30 10.93 10.44 10.53 10.85 3392900.0 10.81
2020-06-29 10.69 10.32 10.37 10.54 1940400.0 10.5
2020-06-26 10.7 10.23 10.68 10.23 3811600.0 10.19
2020-06-25 10.81 10.4 10.44 10.74 3844800.0 10.7
2020-06-24 10.8 10.26 10.8 10.51 2764200.0 10.47
2020-06-23 11.14 10.9 11.11 10.95 1879800.0 10.91
2020-06-22 10.95 10.55 10.74 10.95 1273000.0 10.91
2020-06-19 11.11 10.74 11.08 10.78 2638200.0 10.74
2020-06-18 10.88 10.7 10.73 10.88 1261700.0 10.84
2020-06-17 11.02 10.78 11.02 10.85 1502100.0 10.81
2020-06-16 11.27 10.84 11.0 10.94 1913400.0 10.9
2020-06-15 10.8 10.08 10.19 10.7 2651500.0 10.66
2020-06-12 10.78 10.28 10.75 10.52 1141300.0 10.48
2020-06-11 10.8 10.25 10.75 10.31 1543600.0 10.27
2020-06-10 11.6 11.09 11.59 11.12 1887800.0 11.08
2020-06-09 11.76 11.47 11.65 11.6 3580000.0 11.56
2020-06-08 11.95 11.67 11.8 11.83 1916300.0 11.79
2020-06-05 12.24 11.69 12.0 11.75 4866100.0 11.71
2020-06-04 11.62 11.22 11.22 11.6 1637700.0 11.56
2020-06-03 11.54 11.24 11.38 11.25 2204900.0 11.21
2020-06-02 11.28 10.96 11.03 11.23 2594400.0 11.19
2020-06-01 11.04 10.91 10.94 10.93 1065900.0 10.89
2020-05-29 11.03 10.78 10.93 10.89 1462500.0 10.85
2020-05-28 11.44 10.98 11.44 11.01 1099900.0 10.97
2020-05-27 11.47 11.18 11.25 11.34 2542500.0 11.3
2020-05-26 11.36 11.0 11.14 11.05 1746600.0 11.01
2020-05-22 10.86 10.65 10.85 10.79 819500.0 10.75
2020-05-21 11.04 10.72 10.72 10.93 3180800.0 10.89
2020-05-20 10.87 10.64 10.66 10.73 1656700.0 10.69
2020-05-19 10.73 10.23 10.38 10.44 2980400.0 10.4
2020-05-18 10.48 9.96 9.96 10.42 2475200.0 10.38
2020-05-15 9.75 9.4 9.41 9.67 2612800.0 9.63
2020-05-14 9.53 8.93 9.13 9.5 1622200.0 9.46
2020-05-13 9.92 9.16 9.92 9.3 1987000.0 9.27
2020-05-12 10.04 9.83 9.96 9.85 2789700.0 9.81
2020-05-11 10.14 9.89 10.1 9.95 3490400.0 9.91
2020-05-08 10.39 10.16 10.28 10.23 2063500.0 10.19
2020-05-07 10.38 10.08 10.22 10.17 1240000.0 10.13
2020-05-06 10.31 10.01 10.22 10.07 1976600.0 10.03
2020-05-05 10.39 9.88 9.9 10.19 2477300.0 10.15
2020-05-04 10.04 9.73 9.85 9.86 1631300.0 9.82
2020-05-01 10.11 9.65 10.02 9.99 3223500.0 9.95
2020-04-30 10.9 10.11 10.25 10.25 4718700.0 10.21
2020-04-29 10.18 9.87 10.01 9.88 5087000.0 9.84
2020-04-28 10.01 9.59 9.83 9.77 1786900.0 9.73
2020-04-27 9.75 9.2 9.24 9.67 2157300.0 9.63
2020-04-24 9.18 8.99 9.07 9.13 917400.0 9.1
2020-04-23 9.18 8.86 8.87 9.08 1649400.0 9.05
2020-04-22 9.08 8.72 8.97 8.86 869100.0 8.83
2020-04-21 8.91 8.56 8.62 8.78 3476600.0 8.75
2020-04-20 9.13 8.61 9.13 8.84 2331300.0 8.81
2020-04-17 8.97 8.65 8.75 8.82 1007200.0 8.79
2020-04-16 8.62 8.21 8.62 8.47 1411200.0 8.44
2020-04-15 8.72 8.23 8.49 8.66 3228600.0 8.63
2020-04-14 9.0 8.62 8.88 8.86 2247200.0 8.83
2020-04-13 9.19 8.42 8.96 8.67 2006300.0 8.64
2020-04-09 9.16 8.47 8.48 9.06 4198700.0 9.03
2020-04-08 8.4 8.02 8.12 8.29 1696100.0 8.26
2020-04-07 8.54 7.97 8.52 8.03 2259800.0 8.0
2020-04-06 8.41 7.95 8.19 8.03 1482000.0 8.0
2020-04-03 8.09 7.57 8.0 7.77 2675700.0 7.74
2020-04-02 8.46 7.88 7.97 8.03 2006100.0 8.0
2020-04-01 8.56 7.77 7.89 8.09 3075400.0 8.06
2020-03-31 8.46 8.2 8.21 8.36 2098200.0 8.33
2020-03-30 8.31 7.6 7.97 8.25 2523600.0 8.22
2020-03-27 8.3 7.71 8.05 8.02 3726500.0 7.99
2020-03-26 8.52 7.55 7.99 8.34 4061200.0 8.31
2020-03-25 8.27 7.19 7.29 7.84 2628400.0 7.81
2020-03-24 7.37 6.85 6.94 7.19 1663500.0 7.16
2020-03-23 7.49 6.4 7.23 6.51 2292200.0 6.49
2020-03-20 7.98 7.12 7.55 7.27 5753000.0 7.24
2020-03-19 8.17 6.08 6.96 7.43 2347400.0 7.4
2020-03-18 6.55 5.35 6.55 6.38 2645100.0 6.36
2020-03-17 7.22 6.78 6.82 6.97 2769600.0 6.94
2020-03-16 7.52 6.51 7.26 6.69 3190000.0 6.67
2020-03-13 8.52 7.81 8.46 8.45 2846900.0 8.42
2020-03-12 8.0 7.45 7.79 8.0 2642700.0 7.97
2020-03-11 8.99 8.2 8.88 8.39 2125000.0 8.36
2020-03-10 9.15 8.16 9.06 9.14 3765500.0 9.11
2020-03-09 8.96 8.34 8.82 8.64 2547400.0 8.61
2020-03-06 9.99 9.43 9.59 9.62 3445900.0 9.58
2020-03-05 10.71 9.93 10.57 10.01 4586700.0 9.97
2020-03-04 11.01 10.68 10.87 10.95 3423500.0 10.91
2020-03-03 11.09 10.54 10.78 10.63 4062300.0 10.59
2020-03-02 10.72 10.19 10.46 10.72 2101200.0 10.68
2020-02-28 10.39 10.0 10.0 10.39 2795500.0 10.35
2020-02-27 10.87 10.16 10.63 10.35 3794700.0 10.31
2020-02-26 11.53 10.78 11.2 10.85 2995800.0 10.81
2020-02-25 11.36 10.54 11.31 10.67 2721100.0 10.63
2020-02-24 11.69 11.2 11.65 11.28 3243800.0 11.24
2020-02-21 12.28 12.03 12.23 12.05 1587900.0 12.01
2020-02-20 12.44 12.18 12.18 12.35 2271500.0 12.3
2020-02-19 12.31 12.07 12.08 12.25 1304300.0 12.2
2020-02-18 12.15 11.93 12.11 12.04 2700300.0 12.0